SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
77.43
+1.06 (1.39%)
Apr 24, 2025, 4:00 PM EDT - Market closed

SSNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202576.1877.7575.5677.4377.431.39%1,688,460
Apr 23, 202577.3278.3276.0376.3776.371.17%988,937
Apr 22, 202574.5675.7574.1775.4975.492.64%1,198,056
Apr 21, 202575.3975.9172.3573.5573.55-3.64%1,399,311
Apr 17, 202576.1276.8575.9276.3376.330.33%1,040,848
Apr 16, 202576.7977.0975.0276.0876.08-1.01%1,259,919
Apr 15, 202577.3078.6176.6576.8676.86-0.67%1,344,947
Apr 14, 202577.0078.0076.1177.3877.381.72%1,625,363
Apr 11, 202575.0876.8973.9776.0776.071.45%1,754,427
Apr 10, 202577.2977.3572.8574.9874.98-3.70%1,665,822
Apr 9, 202571.0878.0170.4077.8677.868.20%2,649,479
Apr 8, 202575.2875.5971.0671.9671.96-1.79%1,985,067
Apr 7, 202570.4275.6269.6173.2773.27-1.45%2,386,534
Apr 4, 202577.5578.2974.2074.3574.35-7.04%1,479,624
Apr 3, 202581.2681.8179.3079.9879.98-4.12%1,447,960
Apr 2, 202582.2783.6882.0383.4283.420.51%1,357,092
Apr 1, 202583.3783.5882.4583.0083.00-0.63%984,730
Mar 31, 202581.6383.8981.0383.5383.531.89%2,010,915
Mar 28, 202583.4083.4781.3981.9881.98-1.98%802,046
Mar 27, 202583.5983.8683.0283.6483.64-0.23%902,436
Mar 26, 202583.4984.4682.2583.8383.830.62%805,934
Mar 25, 202582.9583.6582.6083.3183.310.68%1,047,838
Mar 24, 202583.2083.6482.5082.7582.750.49%1,161,111
Mar 21, 202581.6582.3680.9182.3582.350.01%3,080,599
Mar 20, 202582.3083.2281.7382.3482.34-0.62%1,279,132
Mar 19, 202582.0783.2581.8982.8582.851.35%1,110,354
Mar 18, 202581.9582.1281.0181.7581.75-0.41%1,682,986
Mar 17, 202581.2382.3480.9082.0982.090.84%936,721
Mar 14, 202580.0081.6380.0081.4181.411.81%1,250,772
Mar 13, 202581.3581.5579.6079.9679.96-1.93%1,298,701
Mar 12, 202581.8482.5880.4881.5381.530.01%1,521,310
Mar 11, 202583.0683.4780.9081.5281.52-1.64%2,565,258
Mar 10, 202584.9685.1182.5082.8882.88-3.47%2,244,704
Mar 7, 202584.5086.0483.2585.8685.861.53%2,526,947
Mar 6, 202586.1386.8684.3684.5784.57-2.76%1,670,182
Mar 5, 202586.0287.6086.0286.9786.970.79%894,117
Mar 4, 202587.8687.8686.0986.2986.29-2.19%1,805,924
Mar 3, 202588.4389.7387.7788.2288.22-0.93%1,192,597
Feb 28, 202588.3789.0687.6789.0588.801.03%1,391,690
Feb 27, 202588.2689.5087.9888.1487.89-0.23%1,182,973
Feb 26, 202587.9789.2287.8888.3488.09-0.12%1,328,267
Feb 25, 202588.6389.0487.3788.4588.20-0.23%1,960,819
Feb 24, 202588.7788.9887.3388.6588.400.06%1,582,429
Feb 21, 202589.2389.5088.4788.6088.35-0.59%2,166,520
Feb 20, 202588.7389.2388.1089.1388.880.01%1,573,760
Feb 19, 202588.6589.2288.1589.1288.870.04%798,201
Feb 18, 202588.2689.1887.8489.0888.830.47%1,710,763
Feb 14, 202588.5889.2587.8188.6688.410.09%1,021,330
Feb 13, 202588.1088.8087.6788.5888.330.56%1,168,939
Feb 12, 202586.1088.2285.7688.0987.841.59%1,534,149